Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
7.12
+0.18 (2.59%)
Mar 24, 2026, 4:00 PM EDT - Market closed
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.85 | 7.19 | 6.83 | 7.12 | 7.12 | 2.59% | 721,029 |
| Mar 23, 2026 | 6.82 | 7.00 | 6.76 | 6.94 | 6.94 | 2.21% | 660,989 |
| Mar 20, 2026 | 7.13 | 7.17 | 6.70 | 6.79 | 6.79 | -3.96% | 873,800 |
| Mar 19, 2026 | 6.86 | 7.14 | 6.74 | 7.07 | 7.07 | 1.14% | 694,433 |
| Mar 18, 2026 | 6.94 | 7.10 | 6.93 | 6.99 | 6.99 | 0.72% | 563,154 |
| Mar 17, 2026 | 6.96 | 7.05 | 6.85 | 6.94 | 6.94 | -0.29% | 557,586 |
| Mar 16, 2026 | 6.88 | 7.02 | 6.84 | 6.96 | 6.96 | 1.90% | 873,127 |
| Mar 13, 2026 | 7.04 | 7.17 | 6.59 | 6.83 | 6.83 | -2.91% | 2,100,238 |
| Mar 12, 2026 | 7.11 | 7.25 | 7.00 | 7.04 | 7.04 | -2.49% | 906,800 |
| Mar 11, 2026 | 7.67 | 8.06 | 7.13 | 7.22 | 7.22 | -13.59% | 1,442,866 |
| Mar 10, 2026 | 8.24 | 8.58 | 8.14 | 8.35 | 8.35 | 1.33% | 782,182 |
| Mar 9, 2026 | 8.23 | 8.34 | 7.94 | 8.24 | 8.24 | -1.44% | 685,993 |
| Mar 6, 2026 | 8.42 | 8.53 | 8.25 | 8.36 | 8.36 | -3.80% | 616,016 |
| Mar 5, 2026 | 9.13 | 9.18 | 8.61 | 8.69 | 8.69 | -5.54% | 783,909 |
| Mar 4, 2026 | 9.13 | 9.24 | 8.86 | 9.20 | 9.20 | 0.99% | 473,772 |
| Mar 3, 2026 | 9.19 | 9.21 | 8.76 | 9.11 | 9.11 | -2.25% | 570,857 |
| Mar 2, 2026 | 9.17 | 9.34 | 8.95 | 9.32 | 9.32 | -0.32% | 476,017 |
| Feb 27, 2026 | 9.14 | 9.39 | 9.09 | 9.35 | 9.35 | 0.86% | 613,647 |
| Feb 26, 2026 | 9.07 | 9.30 | 8.81 | 9.27 | 9.22 | 1.87% | 547,456 |
| Feb 25, 2026 | 9.20 | 9.28 | 8.95 | 9.10 | 9.05 | -1.83% | 355,511 |
| Feb 24, 2026 | 9.23 | 9.39 | 9.10 | 9.27 | 9.22 | 1.09% | 530,362 |
| Feb 23, 2026 | 9.11 | 9.22 | 8.82 | 9.17 | 9.12 | -1.40% | 821,998 |
| Feb 20, 2026 | 8.99 | 9.37 | 8.83 | 9.30 | 9.25 | 2.99% | 726,227 |
| Feb 19, 2026 | 8.76 | 9.04 | 8.58 | 9.03 | 8.98 | 1.12% | 503,635 |
| Feb 18, 2026 | 8.64 | 8.94 | 8.64 | 8.93 | 8.88 | 4.20% | 554,028 |
| Feb 17, 2026 | 8.42 | 8.64 | 8.24 | 8.57 | 8.52 | 1.06% | 548,258 |
| Feb 13, 2026 | 8.39 | 8.61 | 8.19 | 8.48 | 8.43 | 0.36% | 608,253 |
| Feb 12, 2026 | 8.93 | 9.00 | 8.35 | 8.45 | 8.40 | -6.22% | 873,108 |
| Feb 11, 2026 | 8.81 | 9.14 | 8.79 | 9.01 | 8.96 | 2.04% | 731,365 |
| Feb 10, 2026 | 8.76 | 8.88 | 8.54 | 8.83 | 8.78 | -0.45% | 637,209 |
| Feb 9, 2026 | 8.77 | 9.02 | 8.51 | 8.87 | 8.82 | 1.84% | 721,551 |
| Feb 6, 2026 | 8.00 | 8.73 | 7.99 | 8.71 | 8.66 | 7.93% | 755,065 |
| Feb 5, 2026 | 8.36 | 8.44 | 8.05 | 8.07 | 8.03 | -4.04% | 783,108 |
| Feb 4, 2026 | 8.65 | 8.72 | 8.29 | 8.41 | 8.36 | -2.77% | 591,601 |
| Feb 3, 2026 | 8.80 | 8.81 | 8.43 | 8.65 | 8.60 | -1.70% | 541,706 |
| Feb 2, 2026 | 8.39 | 8.80 | 8.26 | 8.80 | 8.75 | 3.77% | 863,202 |
| Jan 30, 2026 | 8.48 | 8.60 | 8.21 | 8.48 | 8.43 | - | 708,182 |
| Jan 29, 2026 | 8.33 | 8.56 | 8.14 | 8.48 | 8.43 | 0.71% | 744,104 |
| Jan 28, 2026 | 8.36 | 8.79 | 8.26 | 8.42 | 8.37 | 3.69% | 1,043,290 |
| Jan 27, 2026 | 7.86 | 8.27 | 7.86 | 8.12 | 8.08 | 3.31% | 809,843 |
| Jan 26, 2026 | 8.13 | 8.15 | 7.73 | 7.86 | 7.82 | -3.68% | 762,121 |
| Jan 23, 2026 | 8.28 | 8.38 | 8.01 | 8.16 | 8.12 | -1.81% | 1,187,865 |
| Jan 22, 2026 | 7.19 | 9.17 | 7.13 | 8.31 | 8.27 | 16.39% | 4,951,181 |
| Jan 21, 2026 | 6.98 | 7.19 | 6.94 | 7.14 | 7.10 | 3.48% | 413,154 |
| Jan 20, 2026 | 6.65 | 6.92 | 6.58 | 6.90 | 6.86 | 2.99% | 293,499 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.66 | 6.70 | 6.66 | -4.42% | 379,796 |
| Jan 15, 2026 | 6.83 | 7.03 | 6.78 | 7.01 | 6.97 | 2.79% | 284,399 |
| Jan 14, 2026 | 6.83 | 6.99 | 6.79 | 6.82 | 6.78 | 0.29% | 404,763 |
| Jan 13, 2026 | 6.86 | 7.00 | 6.79 | 6.80 | 6.76 | -0.73% | 202,039 |
| Jan 12, 2026 | 6.76 | 6.94 | 6.63 | 6.85 | 6.81 | 0.44% | 270,648 |